Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 13,700
0.00 (0.00%)
At close: Apr 29, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | -1.09% | 173,825 |
| Apr 29, 2026 | 13,600.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 59,947 |
| Apr 28, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.90% | 46,663 |
| Apr 24, 2026 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 17,644 |
| Apr 23, 2026 | 13,450.00 | 13,800.00 | 13,350.00 | 13,800.00 | 13,800.00 | 1.47% | 53,919 |
| Apr 22, 2026 | 13,850.00 | 13,850.00 | 13,450.00 | 13,600.00 | 13,600.00 | -1.09% | 44,336 |
| Apr 21, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.08% | 63,936 |
| Apr 20, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 52,119 |
| Apr 17, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.72% | 34,488 |
| Apr 16, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 524,801 |
| Apr 15, 2026 | 13,950.00 | 14,300.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.08% | 36,192 |
| Apr 14, 2026 | 13,700.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 646,919 |
| Apr 13, 2026 | 13,950.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.79% | 62,416 |
| Apr 10, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 0.72% | 85,405 |
| Apr 9, 2026 | 13,800.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | -1.07% | 45,637 |
| Apr 8, 2026 | 13,500.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 5.66% | 381,659 |
| Apr 7, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.38% | 10,071 |
| Apr 6, 2026 | 13,100.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | -0.75% | 32,445 |
| Apr 3, 2026 | 13,500.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 34,992 |
| Apr 2, 2026 | 13,550.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.74% | 17,881 |
| Apr 1, 2026 | 13,450.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 51,335 |
| Mar 31, 2026 | 13,100.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 3.05% | 101,610 |
| Mar 30, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.76% | 52,988 |
| Mar 27, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.38% | 535,419 |
| Mar 26, 2026 | 13,000.00 | 13,200.00 | 12,950.00 | 13,150.00 | 13,150.00 | -0.38% | 17,168 |
| Mar 25, 2026 | 13,500.00 | 13,550.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 874,709 |
| Mar 24, 2026 | 13,800.00 | 13,800.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 105,618 |
| Mar 23, 2026 | 13,000.00 | 13,800.00 | 12,800.00 | 13,300.00 | 13,300.00 | -3.27% | 338,755 |
| Mar 20, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,750.00 | 13,750.00 | -0.72% | 61,439 |
| Mar 19, 2026 | 13,850.00 | 13,850.00 | 13,350.00 | 13,850.00 | 13,850.00 | - | 42,044 |
| Mar 18, 2026 | 13,950.00 | 13,950.00 | 13,500.00 | 13,850.00 | 13,850.00 | -0.72% | 235,160 |
| Mar 17, 2026 | 14,250.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 97,453 |
| Mar 16, 2026 | 14,100.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.71% | 49,695 |
| Mar 13, 2026 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 77,283 |
| Mar 12, 2026 | 14,200.00 | 14,750.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.70% | 136,426 |
| Mar 11, 2026 | 13,750.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 6.77% | 217,867 |
| Mar 10, 2026 | 13,450.00 | 13,650.00 | 13,100.00 | 13,300.00 | 13,300.00 | -1.48% | 433,260 |
| Mar 9, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | -6.90% | 611,602 |
| Mar 6, 2026 | 14,350.00 | 14,950.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.02% | 58,900 |
| Mar 5, 2026 | 14,650.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | - | 75,998 |
| Mar 4, 2026 | 14,600.00 | 14,650.00 | 14,200.00 | 14,650.00 | 14,650.00 | 0.34% | 118,125 |
| Mar 3, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 123,323 |
| Mar 2, 2026 | 14,200.00 | 14,950.00 | 14,200.00 | 14,600.00 | 14,600.00 | -3.63% | 116,422 |
| Feb 27, 2026 | 14,850.00 | 15,350.00 | 14,800.00 | 15,150.00 | 15,150.00 | 1.34% | 229,004 |
| Feb 26, 2026 | 15,050.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,950.00 | -0.66% | 133,370 |
| Feb 25, 2026 | 15,200.00 | 15,200.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.66% | 63,708 |
| Feb 24, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 0.33% | 66,469 |
| Feb 23, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.33% | 118,787 |
| Feb 13, 2026 | 15,100.00 | 15,100.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.33% | 76,228 |
| Feb 12, 2026 | 15,150.00 | 15,150.00 | 15,050.00 | 15,100.00 | 15,100.00 | - | 44,792 |